Mercados españoles cerrados en 4 hrs 6 min

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,42+0,09 (+1,08%)
Al cierre: 04:00PM EDT
8,49 +0,07 (+0,83%)
Antes de la apertura: 07:14AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20248,338,588,338,428,421.561.500
30 abr 20248,418,448,308,338,331.189.700
29 abr 20248,608,688,448,448,441.592.200
29 abr 20240.12 Dividendo
26 abr 20248,538,778,378,728,602.125.600
25 abr 20248,558,578,368,398,271.115.400
24 abr 20248,608,648,538,638,51706.500
23 abr 20248,358,638,298,628,501.142.600
22 abr 20248,308,368,238,318,20958.000
19 abr 20248,128,308,128,268,151.177.900
18 abr 20248,188,278,138,148,03822.100
17 abr 20248,168,218,098,168,05573.800
16 abr 20248,138,147,948,107,991.374.200
15 abr 20248,438,498,058,118,001.307.500
12 abr 20248,398,548,358,398,27775.400
11 abr 20248,368,488,298,478,351.514.000
10 abr 20248,538,538,208,278,161.992.500
09 abr 20248,688,728,598,688,56768.400
08 abr 20248,758,818,618,658,53767.100
05 abr 20248,668,768,578,708,58618.700
04 abr 20248,808,888,668,678,55738.800
03 abr 20248,728,758,648,728,60722.700
02 abr 20248,818,908,728,748,621.178.600
01 abr 20248,958,958,858,908,78936.600
28 mar 20248,868,978,828,938,811.421.200
27 mar 20248,768,858,738,848,721.278.900
27 mar 20240.12 Dividendo
26 mar 20249,089,088,758,778,531.827.900
25 mar 20249,009,088,989,008,752.497.100
22 mar 20248,969,048,938,958,711.055.000
21 mar 20248,909,028,878,938,691.261.000
20 mar 20248,789,028,688,908,662.277.900
19 mar 20248,608,788,608,778,53800.800
18 mar 20248,638,708,578,648,40712.300
15 mar 20248,578,718,528,628,391.250.300
14 mar 20248,798,838,558,568,33855.400
13 mar 20248,748,878,698,838,59889.000
12 mar 20248,658,748,608,738,49662.800
11 mar 20248,598,718,578,678,43580.600
08 mar 20248,608,788,568,628,39984.700
07 mar 20248,568,618,518,568,33565.500
06 mar 20248,508,578,468,508,27836.800
05 mar 20248,468,538,408,428,19842.100
04 mar 20248,678,708,518,528,291.132.700
01 mar 20248,588,678,548,668,42880.700
29 feb 20248,508,638,468,608,371.128.300
28 feb 20248,378,468,298,408,171.026.700
28 feb 20240.12 Dividendo
27 feb 20248,538,568,468,538,181.131.700
26 feb 20248,578,628,448,528,17982.000
23 feb 20248,478,608,388,558,20968.800
22 feb 20248,408,548,318,508,15947.500
21 feb 20248,318,378,248,378,03603.000
20 feb 20248,298,388,228,307,96762.100
16 feb 20248,288,508,218,368,021.033.500
15 feb 20248,148,438,098,428,081.366.700
14 feb 20247,958,037,918,027,69670.100
13 feb 20248,068,077,897,907,581.395.400
12 feb 20248,238,318,178,277,93849.800
09 feb 20248,038,247,988,247,90982.700
08 feb 20248,028,077,897,997,661.146.300
07 feb 20248,258,277,987,987,651.588.500
06 feb 20248,218,368,168,257,91923.000
05 feb 20248,448,458,098,247,901.371.400
02 feb 20248,298,638,118,588,233.816.500
01 feb 20248,008,287,938,277,931.451.100
31 ene 20248,168,307,987,987,652.203.600
30 ene 20248,528,548,168,167,832.365.100
30 ene 20240.12 Dividendo
29 ene 20248,718,738,598,718,241.413.700
26 ene 20248,688,748,628,648,17953.200
25 ene 20248,578,668,518,658,181.143.700
24 ene 20248,578,608,478,478,011.393.500
23 ene 20248,408,518,328,498,03960.400
22 ene 20248,558,618,348,407,951.177.500
19 ene 20248,598,598,258,478,011.352.100
18 ene 20248,568,668,378,538,071.204.700
17 ene 20248,608,748,488,548,081.166.200
16 ene 20248,818,838,608,698,22850.700
12 ene 20248,758,928,718,808,321.144.900
11 ene 20248,688,778,528,678,201.326.500
10 ene 20248,688,788,638,748,27798.100
09 ene 20248,638,748,578,688,21927.100
08 ene 20248,328,698,268,688,211.244.700
05 ene 20248,208,348,148,307,85952.900
04 ene 20248,208,268,158,227,77594.500
03 ene 20248,288,308,098,217,771.109.100
02 ene 20248,408,408,298,337,881.013.200
29 dic 20238,588,638,388,437,971.428.200
28 dic 20238,688,708,578,658,181.156.000
28 dic 20230.12 Dividendo
27 dic 20238,838,908,738,808,211.613.100
26 dic 20238,648,858,628,778,181.232.300
22 dic 20238,648,768,588,608,021.289.300
21 dic 20238,558,628,468,628,041.408.200
20 dic 20238,458,678,418,417,851.411.500
19 dic 20238,308,508,308,477,901.246.100
18 dic 20238,438,438,248,277,721.111.400
15 dic 20238,478,508,328,407,845.375.600
14 dic 20238,378,558,268,477,902.287.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...